| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 118.00 | 121.00 | 101.00 | 114.00 | 4,260,400 | 0 |
| 15-May-2026 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | 0 |
| 14-May-2026 | 118.00 | 118.00 | 118.00 | 118.00 | 0 | 0 |
| 13-May-2026 | 120.00 | 120.00 | 115.00 | 118.00 | 1,623,500 | 0 |
| 12-May-2026 | 119.00 | 121.00 | 117.00 | 120.00 | 2,307,500 | 0 |
| 11-May-2026 | 124.00 | 125.00 | 118.00 | 120.00 | 1,922,100 | 0 |
| 08-May-2026 | 125.00 | 126.00 | 122.00 | 122.00 | 1,527,000 | 0 |
| 07-May-2026 | 126.00 | 126.00 | 124.00 | 124.00 | 280,800 | 0 |
| 06-May-2026 | 125.00 | 125.00 | 123.00 | 124.00 | 202,100 | 0 |
| 05-May-2026 | 126.00 | 126.00 | 123.00 | 125.00 | 427,300 | 0 |
| 04-May-2026 | 123.00 | 126.00 | 122.00 | 126.00 | 1,696,700 | 0 |
| 30-Apr-2026 | 125.00 | 125.00 | 120.00 | 122.00 | 769,000 | 0 |
| 29-Apr-2026 | 121.00 | 126.00 | 118.00 | 123.00 | 2,065,600 | 0 |
| 28-Apr-2026 | 125.00 | 125.00 | 121.00 | 121.00 | 324,700 | 0 |
| 27-Apr-2026 | 126.00 | 126.00 | 124.00 | 125.00 | 406,900 | 0 |
| 24-Apr-2026 | 124.00 | 126.00 | 123.00 | 125.00 | 802,400 | 0 |
| 23-Apr-2026 | 126.00 | 127.00 | 119.00 | 124.00 | 1,402,300 | 0 |
| 22-Apr-2026 | 126.00 | 128.00 | 124.00 | 126.00 | 743,200 | 0 |
| 21-Apr-2026 | 122.00 | 126.00 | 121.00 | 124.00 | 1,109,300 | 0 |
| 20-Apr-2026 | 123.00 | 124.00 | 121.00 | 123.00 | 188,900 | 0 |
| 17-Apr-2026 | 124.00 | 125.00 | 122.00 | 123.00 | 362,000 | 0 |
| 16-Apr-2026 | 123.00 | 124.00 | 121.00 | 124.00 | 275,300 | 0 |
| 15-Apr-2026 | 124.00 | 127.00 | 122.00 | 122.00 | 2,185,400 | 0 |
| 14-Apr-2026 | 122.00 | 125.00 | 120.00 | 123.00 | 275,900 | 0 |
| 13-Apr-2026 | 122.00 | 123.00 | 119.00 | 122.00 | 559,800 | 0 |
| 10-Apr-2026 | 121.00 | 122.00 | 119.00 | 122.00 | 604,600 | 0 |
| 09-Apr-2026 | 119.00 | 124.00 | 119.00 | 122.00 | 3,924,800 | 0 |
| 08-Apr-2026 | 123.00 | 124.00 | 119.00 | 123.00 | 1,321,000 | 0 |
| 07-Apr-2026 | 120.00 | 121.00 | 119.00 | 120.00 | 65,100 | 0 |
| 06-Apr-2026 | 119.00 | 124.00 | 118.00 | 120.00 | 838,500 | 0 |
| 02-Apr-2026 | 120.00 | 122.00 | 119.00 | 119.00 | 234,800 | 0 |
| 01-Apr-2026 | 124.00 | 124.00 | 120.00 | 120.00 | 191,500 | 0 |
| 31-Mar-2026 | 122.00 | 123.00 | 119.00 | 120.00 | 1,654,400 | 0 |
| 30-Mar-2026 | 123.00 | 125.00 | 121.00 | 121.00 | 565,800 | 0 |
| 27-Mar-2026 | 126.00 | 126.00 | 123.00 | 123.00 | 977,200 | 0 |
| 26-Mar-2026 | 127.00 | 127.00 | 124.00 | 126.00 | 147,400 | 0 |
| 25-Mar-2026 | 125.00 | 127.00 | 122.00 | 127.00 | 407,100 | 0 |
| 17-Mar-2026 | 123.00 | 126.00 | 123.00 | 124.00 | 162,600 | 0 |
| 16-Mar-2026 | 126.00 | 126.00 | 122.00 | 125.00 | 882,400 | 0 |
| 13-Mar-2026 | 125.00 | 125.00 | 123.00 | 123.00 | 272,400 | 0 |
| 12-Mar-2026 | 127.00 | 127.00 | 124.00 | 125.00 | 99,300 | 0 |
| 11-Mar-2026 | 122.00 | 135.00 | 122.00 | 128.00 | 4,214,500 | 0 |
| 10-Mar-2026 | 123.00 | 125.00 | 121.00 | 124.00 | 1,207,400 | 0 |
| 09-Mar-2026 | 121.00 | 127.00 | 120.00 | 121.00 | 1,472,100 | 0 |
| 06-Mar-2026 | 124.00 | 125.00 | 120.00 | 121.00 | 698,900 | 0 |
| 05-Mar-2026 | 125.00 | 126.00 | 123.00 | 124.00 | 366,400 | 0 |
| 04-Mar-2026 | 127.00 | 127.00 | 124.00 | 124.00 | 1,044,600 | 0 |
| 03-Mar-2026 | 127.00 | 127.00 | 124.00 | 127.00 | 809,200 | 0 |
| 02-Mar-2026 | 127.00 | 128.00 | 125.00 | 127.00 | 2,222,200 | 0 |
| 27-Feb-2026 | 126.00 | 129.00 | 125.00 | 127.00 | 460,500 | 0 |
| 26-Feb-2026 | 128.00 | 129.00 | 126.00 | 126.00 | 313,200 | 0 |
| 25-Feb-2026 | 131.00 | 131.00 | 128.00 | 128.00 | 370,400 | 0 |
| 24-Feb-2026 | 129.00 | 131.00 | 128.00 | 131.00 | 910,200 | 0 |
| 23-Feb-2026 | 131.00 | 131.00 | 128.00 | 129.00 | 609,800 | 0 |
| 20-Feb-2026 | 126.00 | 131.00 | 126.00 | 130.00 | 1,705,100 | 0 |
| 19-Feb-2026 | 130.00 | 130.00 | 124.00 | 128.00 | 1,556,800 | 0 |
| 18-Feb-2026 | 130.00 | 130.00 | 125.00 | 129.00 | 1,026,900 | 0 |
| 13-Feb-2026 | 127.00 | 130.00 | 126.00 | 129.00 | 1,657,800 | 0 |
| 12-Feb-2026 | 131.00 | 131.00 | 123.00 | 126.00 | 4,193,300 | 0 |
| 11-Feb-2026 | 129.00 | 131.00 | 128.00 | 129.00 | 935,800 | 0 |
| 10-Feb-2026 | 128.00 | 135.00 | 127.00 | 128.00 | 313,800 | 0 |
| 09-Feb-2026 | 125.00 | 131.00 | 125.00 | 128.00 | 740,800 | 0 |
| 06-Feb-2026 | 132.00 | 132.00 | 120.00 | 126.00 | 195,400 | 0 |
| 05-Feb-2026 | 131.00 | 132.00 | 128.00 | 132.00 | 368,900 | 0 |
| 04-Feb-2026 | 128.00 | 131.00 | 125.00 | 128.00 | 1,099,000 | 0 |
| 03-Feb-2026 | 124.00 | 130.00 | 123.00 | 128.00 | 762,100 | 0 |
| 02-Feb-2026 | 132.00 | 133.00 | 120.00 | 124.00 | 1,396,600 | 0 |
| 30-Jan-2026 | 127.00 | 135.00 | 120.00 | 133.00 | 4,034,300 | 0 |
| 29-Jan-2026 | 123.00 | 127.00 | 105.00 | 126.00 | 2,949,100 | 0 |
| 28-Jan-2026 | 131.00 | 131.00 | 122.00 | 123.00 | 3,386,400 | 0 |
| 27-Jan-2026 | 130.00 | 133.00 | 130.00 | 131.00 | 1,030,500 | 0 |
| 26-Jan-2026 | 133.00 | 133.00 | 127.00 | 131.00 | 2,791,100 | 0 |
| 23-Jan-2026 | 137.00 | 137.00 | 130.00 | 132.00 | 3,924,700 | 0 |
| 22-Jan-2026 | 135.00 | 170.00 | 132.00 | 135.00 | 44,925,100 | 0 |
| 21-Jan-2026 | 137.00 | 137.00 | 131.00 | 132.00 | 1,179,400 | 0 |
| 20-Jan-2026 | 137.00 | 138.00 | 133.00 | 136.00 | 891,000 | 0 |
| 19-Jan-2026 | 135.00 | 137.00 | 133.00 | 133.00 | 601,100 | 0 |
| 15-Jan-2026 | 136.00 | 136.00 | 134.00 | 134.00 | 743,400 | 0 |
| 14-Jan-2026 | 135.00 | 137.00 | 132.00 | 134.00 | 976,300 | 0 |
| 13-Jan-2026 | 139.00 | 139.00 | 135.00 | 135.00 | 642,800 | 0 |
| 12-Jan-2026 | 139.00 | 145.00 | 135.00 | 138.00 | 1,187,500 | 0 |
| 09-Jan-2026 | 137.00 | 141.00 | 135.00 | 139.00 | 925,400 | 0 |
| 08-Jan-2026 | 138.00 | 143.00 | 135.00 | 140.00 | 1,354,800 | 0 |
| 07-Jan-2026 | 139.00 | 139.00 | 135.00 | 136.00 | 687,000 | 0 |
| 06-Jan-2026 | 138.00 | 139.00 | 134.00 | 137.00 | 805,700 | 0 |
| 05-Jan-2026 | 135.00 | 139.00 | 135.00 | 138.00 | 1,587,400 | 0 |
| 02-Jan-2026 | 139.00 | 139.00 | 134.00 | 137.00 | 839,000 | 0 |
| 30-Dec-2025 | 134.00 | 138.00 | 131.00 | 138.00 | 1,529,700 | 0 |
| 29-Dec-2025 | 131.00 | 134.00 | 131.00 | 132.00 | 940,600 | 0 |
| 24-Dec-2025 | 134.00 | 135.00 | 129.00 | 131.00 | 2,496,200 | 0 |
| 23-Dec-2025 | 135.00 | 135.00 | 133.00 | 134.00 | 606,100 | 0 |
| 22-Dec-2025 | 136.00 | 136.00 | 134.00 | 134.00 | 1,340,200 | 0 |
| 19-Dec-2025 | 137.00 | 139.00 | 136.00 | 137.00 | 1,355,700 | 0 |
| 18-Dec-2025 | 141.00 | 143.00 | 138.00 | 139.00 | 3,468,000 | 0 |
| 17-Dec-2025 | 138.00 | 141.00 | 133.00 | 140.00 | 2,499,700 | 0 |
| 16-Dec-2025 | 141.00 | 141.00 | 136.00 | 137.00 | 3,148,800 | 0 |
| 15-Dec-2025 | 146.00 | 146.00 | 137.00 | 141.00 | 1,738,500 | 0 |
| 12-Dec-2025 | 144.00 | 150.00 | 136.00 | 146.00 | 5,371,500 | 0 |
| 11-Dec-2025 | 149.00 | 150.00 | 142.00 | 149.00 | 2,482,900 | 0 |
| 10-Dec-2025 | 149.00 | 153.00 | 147.00 | 148.00 | 4,410,200 | 0 |